MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PLMR — Palomar Holdings, Inc. Common stock
NasdaqPalomar Holdings, Inc. Common stock
$126.82
-0.06(-0.05%)
- O
- 125.25
- H
- 128.73
- L
- 125.25
- V
- 254.45K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$126.82
Period Return-14.01%
Period High$175.85
Period Low$100.81
Avg Daily Volume283.1K
Total Trading Days365
PLMR — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $125.25 | $128.73 | $125.25 | $126.82 | $-0.06 | -0.05% | 254,448 | $127.10 | $125.25 $128.73 |
| Oct 6, 2026 | $127.41 | $128.50 | $125.14 | $126.88 | $-0.46 | -0.36% | 142,012 | $126.72 | $125.14 $128.50 |
| Oct 5, 2026 | $127.34 | $128.25 | $126.48 | $127.34 | +$0.85 | +0.67% | 279,331 | $127.25 | $126.48 $128.25 |
| Oct 2, 2026 | $125.93 | $127.33 | $124.78 | $126.49 | +$0.56 | +0.44% | 226,882 | $126.25 | $124.78 $127.33 |
| Oct 1, 2026 | $123.51 | $127.91 | $123.00 | $125.93 | +$2.64 | +2.14% | 249,894 | $126.11 | $123.00 $127.91 |
| Sep 30, 2026 | $123.09 | $124.93 | $121.27 | $123.29 | +$0.15 | +0.12% | 245,502 | $123.32 | $121.27 $124.93 |
| Sep 29, 2026 | $123.30 | $123.57 | $119.56 | $123.14 | +$0.10 | +0.08% | 206,613 | $122.43 | $119.56 $123.57 |
| Sep 28, 2026 | $124.17 | $125.02 | $121.13 | $123.04 | $-0.95 | -0.77% | 239,364 | $123.11 | $121.13 $125.02 |
| Sep 25, 2026 | $125.65 | $125.84 | $123.91 | $123.99 | $-1.64 | -1.31% | 201,973 | $124.69 | $123.91 $125.84 |
| Sep 24, 2026 | $127.42 | $129.29 | $125.45 | $125.63 | $-1.58 | -1.24% | 241,332 | $126.97 | $125.45 $129.29 |
| Sep 23, 2026 | $131.14 | $131.89 | $126.80 | $127.21 | $-4.33 | -3.29% | 281,933 | $128.95 | $126.80 $131.89 |
| Sep 22, 2026 | $133.91 | $134.59 | $129.61 | $131.54 | $-2.55 | -1.90% | 265,614 | $131.80 | $129.61 $134.59 |
| Sep 21, 2026 | $135.68 | $136.06 | $133.95 | $134.09 | $-1.91 | -1.40% | 171,964 | $134.80 | $133.95 $136.06 |
| Sep 18, 2026 | $135.77 | $136.88 | $135.12 | $136.00 | $-1.36 | -0.99% | 427,699 | $136.00 | $135.12 $136.88 |
| Sep 17, 2026 | $142.37 | $142.57 | $136.37 | $137.36 | $-3.42 | -2.43% | 235,877 | $137.85 | $136.37 $142.57 |
| Sep 16, 2026 | $136.55 | $141.18 | $135.94 | $140.78 | +$2.34 | +1.69% | 438,623 | $139.75 | $135.94 $141.18 |
| Sep 15, 2026 | $137.15 | $138.61 | $134.89 | $138.44 | +$0.88 | +0.64% | 237,079 | $137.27 | $134.89 $138.61 |
| Sep 14, 2026 | $136.43 | $137.65 | $134.60 | $137.56 | +$3.90 | +2.92% | 140,900 | $136.54 | $134.60 $137.65 |
| Sep 11, 2026 | $134.84 | $134.96 | $131.10 | $133.66 | +$0.74 | +0.56% | 160,054 | $133.06 | $131.10 $134.96 |
| Sep 10, 2026 | $134.45 | $136.82 | $130.66 | $132.92 | $-0.19 | -0.14% | 218,855 | $132.36 | $130.66 $136.82 |
| Sep 9, 2026 | $133.13 | $134.33 | $130.08 | $133.11 | $-0.92 | -0.69% | 164,822 | $131.82 | $130.08 $134.33 |
| Sep 8, 2026 | $134.40 | $135.34 | $133.11 | $134.03 | $-2.55 | -1.87% | 250,274 | $134.26 | $133.11 $135.34 |
| Sep 4, 2026 | $134.26 | $137.40 | $133.54 | $136.58 | +$0.46 | +0.34% | 214,202 | $136.39 | $133.54 $137.40 |
| Sep 3, 2026 | $133.22 | $136.43 | $133.22 | $136.12 | +$4.00 | +3.03% | 136,669 | $135.58 | $133.22 $136.43 |
| Sep 2, 2026 | $131.86 | $133.90 | $131.66 | $132.12 | +$0.26 | +0.20% | 162,804 | $132.45 | $131.66 $133.90 |
| Sep 1, 2026 | $132.88 | $134.41 | $131.04 | $131.86 | $-0.71 | -0.54% | 176,782 | $132.17 | $131.04 $134.41 |
| Aug 31, 2026 | $130.32 | $132.62 | $130.32 | $132.57 | +$0.94 | +0.71% | 190,354 | $131.91 | $130.32 $132.62 |
| Aug 28, 2026 | $129.58 | $131.83 | $129.24 | $131.63 | +$2.08 | +1.61% | 134,860 | $131.27 | $129.24 $131.83 |
| Aug 27, 2026 | $130.02 | $131.32 | $128.10 | $129.55 | $-2.27 | -1.72% | 145,256 | $129.29 | $128.10 $131.32 |
| Aug 26, 2026 | $131.86 | $132.79 | $131.14 | $131.82 | +$0.07 | +0.05% | 90,444 | $131.91 | $131.14 $132.79 |